6674東証P貸借
業種 電気機器
ジーエス・ユアサ コーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,407.0 (24/06/20) | 1,908.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,407.0 (24/06/20) | 1,968.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 3,175.0 | 3,195.0 | 3,133.0 | 3,174.0 | +32.0 | +1.0 | 503,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,615.0 | 2,654.0 | 2,611.0 | 2,654.0 | +26.0 | +1.0 | 188,300 |
| 8/22 | 2,599.0 | 2,640.0 | 2,591.5 | 2,628.0 | +39.5 | +1.5 | 244,100 |
| 8/21 | 2,606.0 | 2,620.0 | 2,584.5 | 2,588.5 | -7.5 | -0.3 | 170,900 |
| 8/18 | 2,580.0 | 2,621.0 | 2,580.0 | 2,596.0 | -10.5 | -0.4 | 170,800 |
| 8/17 | 2,622.5 | 2,623.5 | 2,567.5 | 2,606.5 | -35.0 | -1.3 | 448,600 |
| 8/16 | 2,653.0 | 2,674.5 | 2,641.0 | 2,641.5 | -40.0 | -1.5 | 219,200 |
| 8/15 | 2,721.0 | 2,733.0 | 2,678.5 | 2,681.5 | -23.5 | -0.9 | 268,700 |
| 8/14 | 2,746.0 | 2,746.0 | 2,690.5 | 2,705.0 | -43.5 | -1.6 | 336,000 |
| 8/10 | 2,704.0 | 2,751.0 | 2,688.0 | 2,748.5 | +43.5 | +1.6 | 330,700 |
| 8/9 | 2,720.0 | 2,720.0 | 2,686.5 | 2,705.0 | -17.5 | -0.6 | 286,100 |
| 8/8 | 2,769.5 | 2,769.5 | 2,716.0 | 2,722.5 | -22.5 | -0.8 | 370,200 |
| 8/7 | 2,700.0 | 2,771.0 | 2,658.0 | 2,745.0 | +34.0 | +1.3 | 469,000 |
| 8/4 | 2,762.5 | 2,783.5 | 2,641.5 | 2,711.0 | -120.0 | -4.2 | 1,208,200 |
| 8/3 | 2,844.0 | 2,872.5 | 2,798.0 | 2,831.0 | -38.5 | -1.3 | 677,200 |
| 8/2 | 2,884.5 | 2,932.5 | 2,856.5 | 2,869.5 | -35.0 | -1.2 | 341,200 |
| 8/1 | 2,877.0 | 2,908.0 | 2,871.5 | 2,904.5 | +48.0 | +1.7 | 385,700 |
| 7/31 | 2,845.0 | 2,874.5 | 2,829.0 | 2,856.5 | +43.0 | +1.5 | 412,300 |
| 7/28 | 2,745.0 | 2,816.5 | 2,721.0 | 2,813.5 | +39.5 | +1.4 | 544,100 |
| 7/27 | 2,790.0 | 2,790.0 | 2,757.0 | 2,774.0 | -24.0 | -0.9 | 369,500 |
| 7/26 | 2,840.0 | 2,842.5 | 2,796.5 | 2,798.0 | -52.0 | -1.8 | 436,200 |
| 7/25 | 2,835.0 | 2,860.0 | 2,813.0 | 2,850.0 | +20.5 | +0.7 | 266,900 |
| 7/24 | 2,832.5 | 2,845.5 | 2,804.0 | 2,829.5 | +32.0 | +1.1 | 319,900 |
| 7/21 | 2,801.5 | 2,819.5 | 2,788.5 | 2,797.5 | -18.0 | -0.6 | 312,300 |
| 7/20 | 2,852.0 | 2,855.5 | 2,806.5 | 2,815.5 | -41.5 | -1.5 | 379,000 |
| 7/19 | 2,864.0 | 2,879.5 | 2,836.5 | 2,857.0 | +25.5 | +0.9 | 259,800 |
| 7/18 | 2,776.0 | 2,831.5 | 2,776.0 | 2,831.5 | +42.0 | +1.5 | 218,400 |
| 7/14 | 2,792.5 | 2,815.0 | 2,755.5 | 2,789.5 | +1.0 | +0.0 | 286,300 |
| 7/13 | 2,787.0 | 2,810.5 | 2,760.5 | 2,788.5 | -8.0 | -0.3 | 315,400 |
| 7/12 | 2,823.0 | 2,825.0 | 2,775.5 | 2,796.5 | -17.0 | -0.6 | 283,300 |
| 7/11 | 2,846.5 | 2,852.0 | 2,807.0 | 2,813.5 | -3.5 | -0.1 | 278,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて